Golden Tobacco Historical Price Chart

Golden Tobacco Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹35.23-2.14%₹36.00₹36.00₹34.512.3K
Oct 3, 2025₹36.00+2.97%₹34.96₹36.50₹34.252.2K
Oct 2, 2025₹34.960.00%₹34.96₹34.96₹34.96N/A
Oct 1, 2025₹34.96+2.10%₹34.99₹35.25₹34.301.7K
Sep 30, 2025₹34.24+1.57%₹35.19₹35.19₹33.812.4K
Sep 29, 2025₹33.71-2.29%₹34.90₹34.90₹33.524.2K
Sep 26, 2025₹34.50-1.51%₹35.00₹35.24₹34.50756
Sep 25, 2025₹35.03-0.54%₹35.22₹35.25₹34.502.5K
Sep 24, 2025₹35.22+0.34%₹35.10₹35.69₹34.502.8K
Sep 23, 2025₹35.100.00%₹35.11₹35.80₹34.01288
Sep 22, 2025₹35.10+0.11%₹36.00₹36.00₹35.10523
Sep 19, 2025₹35.06-2.12%₹36.00₹36.00₹34.804.2K
Sep 18, 2025₹35.82+3.56%₹34.49₹35.82₹34.483.9K
Sep 17, 2025₹34.59-0.83%₹35.58₹36.57₹33.6011.9K
Sep 16, 2025₹34.88-3.08%₹36.05₹36.49₹34.192.2K
Sep 15, 2025₹35.990.00%₹36.00₹37.50₹35.133.8K
Sep 12, 2025₹35.99+1.81%₹34.25₹36.06₹34.251.5K
Sep 11, 2025₹35.35+2.91%₹35.35₹35.35₹35.35349
Sep 10, 2025₹34.35-3.81%₹36.50₹36.50₹34.272.1K
Sep 9, 2025₹35.71+2.03%₹36.75₹36.75₹35.011.8K
Sep 8, 2025₹35.00-2.75%₹35.99₹36.39₹34.60269
Sep 5, 2025₹35.99-0.28%₹34.60₹36.00₹34.512.3K
Sep 4, 2025₹36.090.00%₹36.09₹36.09₹34.77409
Sep 3, 2025₹36.09+1.49%₹33.80₹36.10₹33.801.6K
Sep 2, 2025₹35.56+3.07%₹35.50₹35.60₹34.003.1K
Sep 1, 2025₹34.50-0.17%₹35.50₹35.50₹34.50564
Aug 29, 2025₹34.56-1.29%₹36.10₹36.10₹34.50780
Aug 28, 2025₹35.01-0.71%₹33.49₹36.44₹33.49531
Aug 26, 2025₹35.26-2.73%₹36.25₹36.25₹35.261.3K
Aug 25, 2025₹36.250.00%₹36.25₹36.25₹35.81495
Aug 22, 2025₹36.250.00%₹36.25₹36.25₹36.2515
Aug 21, 2025₹36.250.00%₹37.00₹37.00₹36.2587
Aug 20, 2025₹36.25-0.19%₹35.95₹36.98₹35.61577
Aug 19, 2025₹36.32+0.61%₹36.40₹36.40₹35.60383
Aug 18, 2025₹36.10-1.39%₹36.60₹36.60₹35.501.0K
Aug 14, 2025₹36.61+3.92%₹35.30₹36.99₹35.24720
Aug 13, 2025₹35.23-2.14%₹36.00₹36.50₹35.23547
Aug 12, 2025₹36.00+2.80%₹35.51₹36.50₹35.102.7K
Aug 11, 2025₹35.02-1.38%₹35.00₹36.88₹34.80452
Aug 8, 2025₹35.51+2.75%₹34.57₹36.00₹34.572.1K
Aug 7, 2025₹34.56-1.29%₹35.01₹35.01₹34.56159
Aug 6, 2025₹35.01-1.38%₹35.50₹36.50₹34.76742
Aug 5, 2025₹35.50+0.60%₹35.21₹36.41₹35.21233
Aug 4, 2025₹35.29-1.97%₹36.72₹36.72₹34.60426
Aug 1, 2025₹36.00+1.41%₹34.56₹36.00₹34.56444
Jul 31, 2025₹35.50-0.92%₹35.10₹36.54₹35.10683
Jul 30, 2025₹35.83-1.75%₹34.64₹36.00₹34.64374
Jul 29, 2025₹36.47+1.05%₹34.91₹36.90₹34.913.1K
Jul 28, 2025₹36.09+2.56%₹34.60₹36.15₹34.601.6K
Jul 25, 2025₹35.19+2.00%₹35.20₹35.55₹34.50843
Jul 24, 2025₹34.50-2.27%₹34.59₹35.98₹34.501.3K
Jul 23, 2025₹35.30+1.91%₹34.98₹35.30₹34.75344
Jul 22, 2025₹34.64+0.12%₹35.29₹36.33₹34.62519
Jul 21, 2025₹34.60+0.29%₹35.50₹35.50₹34.20304
Jul 18, 2025₹34.50-2.93%₹35.54₹36.00₹34.50738
Jul 17, 2025₹35.54+2.07%₹36.15₹36.15₹34.83290
Jul 16, 2025₹34.82-1.11%₹35.30₹36.89₹34.002.4K
Jul 15, 2025₹35.21+0.49%₹35.04₹36.79₹34.306.9K
Jul 14, 2025₹35.04-2.53%₹35.95₹36.50₹34.921.2K
Jul 11, 2025₹35.95+1.81%₹33.80₹36.00₹33.802.3K
DateCloseChange %OpenHighLowVolume
Sep 29, 2025₹36.00+4.35%₹34.90₹36.50₹33.5210.4K
Sep 22, 2025₹34.50-1.60%₹36.00₹36.00₹34.016.9K
Sep 15, 2025₹35.06-2.58%₹36.00₹37.50₹33.6025.9K
Sep 8, 2025₹35.990.00%₹35.99₹36.75₹34.256.0K
Sep 1, 2025₹35.99+4.14%₹35.50₹36.10₹33.808.0K
Aug 25, 2025₹34.56-4.66%₹36.25₹36.44₹33.493.2K
Aug 18, 2025₹36.25-0.98%₹36.60₹37.00₹35.502.1K
Aug 11, 2025₹36.61+3.10%₹35.00₹36.99₹34.804.4K
Aug 4, 2025₹35.51-1.36%₹36.72₹36.72₹34.563.6K
Jul 28, 2025₹36.00+2.30%₹34.60₹36.90₹34.566.2K
Jul 21, 2025₹35.19+2.00%₹35.50₹36.33₹34.203.3K
Jul 14, 2025₹34.50-4.03%₹35.95₹36.89₹34.0011.4K
Jul 7, 2025₹35.95+4.66%₹34.35₹36.99₹33.725.6K
Jun 30, 2025₹34.35-1.86%₹36.70₹36.70₹34.008.2K
Jun 23, 2025₹35.00-5.41%₹37.37₹37.37₹34.0022.8K
Jun 16, 2025₹37.00-3.85%₹37.00₹38.47₹35.005.7K
Jun 9, 2025₹38.48+6.89%₹35.10₹38.50₹35.0014.5K
Jun 2, 2025₹36.00-0.25%₹36.09₹37.50₹34.395.4K
May 26, 2025₹36.09-1.93%₹37.20₹38.50₹35.009.6K
May 19, 2025₹36.80+3.46%₹35.57₹37.80₹33.3017.9K
May 12, 2025₹35.57+6.50%₹33.40₹36.50₹33.204.7K
May 5, 2025₹33.40-8.52%₹36.00₹36.10₹33.354.5K
Apr 28, 2025₹36.51+4.14%₹33.56₹36.81₹33.564.5K
Apr 21, 2025₹35.06+2.07%₹35.00₹36.95₹34.008.6K
Apr 14, 2025₹34.35+1.33%₹33.00₹35.04₹32.406.3K
Apr 7, 2025₹33.90-2.25%₹34.68₹36.41₹33.0011.8K
Mar 31, 2025₹34.68+0.93%₹34.38₹36.70₹32.6513.8K
Mar 24, 2025₹34.36-6.20%₹36.63₹37.99₹32.12291.4K
Mar 17, 2025₹36.63-3.10%₹38.50₹39.99₹36.107.2K
Mar 10, 2025₹37.80-2.10%₹40.00₹40.00₹35.2013.5K
Mar 3, 2025₹38.61+2.66%₹37.19₹39.00₹35.145.7K
Feb 24, 2025₹37.61-0.77%₹39.50₹39.79₹37.325.3K
Feb 17, 2025₹37.90-7.27%₹42.79₹43.00₹37.1617.8K
Feb 10, 2025₹40.87-4.98%₹44.10₹44.99₹39.007.8K
Feb 3, 2025₹43.01+5.31%₹38.80₹45.00₹38.8031.1K
Jan 27, 2025₹40.84+4.64%₹37.70₹40.84₹36.0120.4K
Jan 20, 2025₹39.03+3.50%₹39.50₹40.95₹37.103.3K
Jan 13, 2025₹37.71-3.31%₹39.00₹41.09₹37.0517.6K
Jan 6, 2025₹39.00-1.09%₹39.50₹41.39₹37.5018.8K
Dec 30, 2024₹39.43-1.45%₹39.10₹41.00₹38.0010.9K
Dec 23, 2024₹40.01+2.59%₹39.00₹41.99₹37.504.3K
Dec 16, 2024₹39.00-7.91%₹42.20₹42.35₹39.004.0K
Dec 9, 2024₹42.35+5.93%₹39.01₹43.30₹39.0123.3K
Dec 2, 2024₹39.98-0.10%₹40.91₹41.00₹39.0011.1K
Nov 25, 2024₹40.02+4.63%₹38.30₹40.99₹37.0517.2K
Nov 18, 2024₹38.25-1.92%₹40.79₹41.50₹37.803.9K
Nov 11, 2024₹39.00-4.18%₹38.66₹41.99₹37.194.7K
Nov 4, 2024₹40.70+0.39%₹39.00₹42.49₹39.008.0K
Oct 28, 2024₹40.54+11.56%₹36.00₹40.55₹36.0012.1K
Oct 21, 2024₹36.34-6.80%₹38.25₹39.25₹36.2838.6K
Oct 14, 2024₹38.99-3.80%₹40.50₹41.88₹38.5537.7K
Oct 7, 2024₹40.53-0.47%₹40.72₹41.70₹38.6810.9K
Sep 30, 2024₹40.72-3.53%₹41.02₹43.30₹40.0015.7K
Sep 23, 2024₹42.21-0.66%₹41.65₹43.00₹40.1021.0K
Sep 16, 2024₹42.49+1.41%₹41.90₹43.31₹40.8017.5K
Sep 9, 2024₹41.90+2.17%₹40.01₹43.20₹40.0013.1K
Sep 2, 2024₹41.01-0.46%₹43.00₹43.00₹40.0012.8K
Aug 26, 2024₹41.20-1.13%₹41.00₹42.99₹39.0157.4K
Aug 19, 2024₹41.67-2.73%₹40.75₹43.75₹39.1833.4K
Aug 12, 2024₹42.84-0.42%₹43.00₹43.99₹41.065.9K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹36.00+5.14%₹34.99₹36.50₹34.253.9K
Sep 1, 2025₹34.24-0.93%₹35.50₹37.50₹33.5253.3K
Aug 1, 2025₹34.56-2.65%₹34.56₹37.00₹33.4913.7K
Jul 1, 2025₹35.50+1.08%₹35.12₹36.99₹33.7230.5K
Jun 1, 2025₹35.12-2.69%₹36.09₹38.50₹34.0052.2K
May 1, 2025₹36.09-1.20%₹36.53₹38.50₹33.2037.7K
Apr 1, 2025₹36.53+6.32%₹34.38₹36.95₹32.4044.0K
Mar 1, 2025₹34.36-8.64%₹37.19₹40.00₹32.12317.8K
Feb 1, 2025₹37.61-3.32%₹40.80₹45.00₹37.1670.7K
Jan 1, 2025₹38.90-0.26%₹38.90₹41.39₹36.0154.2K
Dec 1, 2024₹39.00-2.55%₹40.91₹43.30₹37.5050.9K
Nov 1, 2024₹40.02+3.63%₹40.55₹42.49₹37.0538.8K
Oct 1, 2024₹38.62-9.75%₹43.00₹43.30₹36.00108.9K
Sep 1, 2024₹42.79+3.86%₹43.00₹43.31₹40.0065.5K
Aug 1, 2024₹41.20-3.04%₹42.49₹44.00₹39.01117.3K
Jul 1, 2024₹42.49-2.99%₹43.00₹46.60₹40.7559.5K
Jun 1, 2024₹43.80+12.74%₹39.00₹47.99₹38.45107.5K
May 1, 2024₹38.85-9.76%₹43.05₹43.05₹36.9022.6K
Apr 1, 2024₹43.05+14.65%₹37.55₹50.15₹37.5057.4K
Mar 1, 2024₹37.55-33.36%₹56.35₹59.50₹37.30218.3K
Feb 1, 2024₹56.35+4.93%₹53.70₹61.70₹51.50205.5K
Jan 1, 2024₹53.70+8.27%₹49.00₹60.90₹48.10183.0K
Dec 1, 2023₹49.60-2.94%₹51.10₹52.45₹48.1068.3K
Nov 1, 2023₹51.10+1.79%₹52.00₹54.90₹48.9042.0K
Oct 1, 2023₹50.20-6.95%₹56.00₹56.00₹47.2537.4K
Sep 1, 2023₹53.95+8.33%₹49.80₹63.50₹48.2087.2K
Aug 1, 2023₹49.80+13.31%₹44.20₹55.95₹41.8592.3K
Jul 1, 2023₹43.95+5.27%₹41.80₹45.00₹39.1065.1K
Jun 1, 2023₹41.750.00%₹40.70₹45.15₹39.70129.7K
May 1, 2023₹41.75-22.54%₹51.20₹51.20₹41.759.9K
Apr 1, 2023₹53.90+25.64%₹41.00₹56.70₹41.0028.5K
Mar 1, 2023₹42.90-19.89%₹54.65₹59.65₹39.3574.7K
Feb 1, 2023₹53.55-9.24%₹59.00₹63.70₹53.1043.4K
Jan 1, 2023₹59.00-12.66%₹70.60₹72.50₹58.2039.4K
Dec 1, 2022₹67.55-5.92%₹73.25₹73.90₹61.5079.4K
Nov 1, 2022₹71.80-9.06%₹79.50₹79.95₹68.6567.8K
Oct 1, 2022₹78.95-1.56%₹82.00₹83.20₹74.8051.3K
Sep 1, 2022₹80.20-2.85%₹82.20₹93.90₹74.55115.9K
Aug 1, 2022₹82.55+1.91%₹81.95₹87.15₹79.1590.3K
Jul 1, 2022₹81.00-0.25%₹82.80₹94.00₹79.40131.3K
Jun 1, 2022₹81.20-18.60%₹101.65₹101.85₹76.45217.9K
May 1, 2022₹99.75-19.49%₹124.90₹130.00₹93.35690.4K
Apr 1, 2022₹123.90+33.01%₹95.45₹161.75₹94.053.3M
Mar 1, 2022₹93.15-5.24%₹100.30₹104.50₹91.05303.0K
Feb 1, 2022₹98.30-10.15%₹111.60₹119.00₹91.15241.7K
Jan 1, 2022₹109.40-14.03%₹129.80₹130.95₹103.60295.6K
Dec 1, 2021₹127.25+5.47%₹124.90₹142.90₹114.30315.4K
Nov 1, 2021₹120.65-13.45%₹138.00₹143.70₹111.25321.6K
Oct 1, 2021₹139.40-6.82%₹157.05₹190.80₹131.65850.1K
Sep 1, 2021₹149.60+69.23%₹92.80₹149.60₹84.002.3M
Aug 1, 2021₹88.40+7.48%₹84.70₹127.05₹69.202.5M
Jul 1, 2021₹82.25+34.84%₹61.00₹82.25₹43.502.0M
Jun 1, 2021₹61.00+32.18%₹47.95₹66.05₹44.951.3M
May 1, 2021₹46.15+10.01%₹41.05₹49.20₹40.80331.1K
Apr 1, 2021₹41.95+5.14%₹40.95₹43.90₹35.50130.5K
Mar 1, 2021₹39.90-12.50%₹49.70₹49.70₹39.20204.6K
Feb 1, 2021₹45.60-3.49%₹46.20₹52.70₹42.60364.0K
Jan 1, 2021₹47.25-11.18%₹54.30₹55.00₹43.55515.5K
Dec 1, 2020₹53.20+96.31%₹27.10₹60.00₹26.101.5M
Nov 1, 2020₹27.10+28.13%₹21.80₹28.50₹20.35198.0K
DateCloseChange %OpenHighLowVolume
2025₹36.00-7.69%₹38.90₹45.00₹32.12677.9K
2024₹39.00-21.37%₹49.00₹61.70₹36.001.2M
2023₹49.60-26.57%₹70.60₹72.50₹39.10717.9K
2022₹67.55-46.92%₹129.80₹161.75₹61.505.6M
2021₹127.25+139.19%₹54.30₹190.80₹35.5011.0M
2020₹53.20+88.99%₹27.85₹60.00₹18.603.0M
2019₹28.15-30.41%₹42.45₹70.70₹21.301.3M
2018₹40.45-15.73%₹50.40₹68.75₹22.00610.2K
2017₹48.00-23.14%₹63.40₹85.80₹46.004.4M
2016₹62.45+32.73%₹46.75₹76.00₹32.208.1M
2015₹47.05-19.09%₹56.95₹60.00₹33.155.7M
2014₹58.15+170.47%₹21.45₹64.00₹18.054.7M
2013₹21.50-30.76%₹30.80₹34.85₹18.05752.2K
2012₹31.05+1.64%₹31.85₹46.70₹29.153.2M
2011₹30.55-65.38%₹89.00₹98.90₹29.103.4M
2010₹88.25-29.77%₹125.65₹151.20₹62.009.1M
2009₹125.65+108.20%₹62.80₹126.65₹36.0010.2M
2008₹60.35-91.03%₹677.80₹766.70₹38.1028.8M
2007₹673.15+199.51%₹224.75₹754.00₹139.0035.3M
2006₹224.75+42.11%₹154.00₹354.50₹103.90105.5M
2005₹158.15+470.94%₹28.40₹164.30₹22.70251.9M
2004₹27.70+3.17%₹27.80₹33.80₹10.1515.6M
2003₹26.85+329.60%₹6.00₹31.50₹4.0013.3M
2002₹6.250.00%₹9.50₹11.50₹5.05725.6K

How Golden Tobacco Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Golden Tobacco Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Golden Tobacco-11.59%-55.86%63.64%1.55%-63.98%-69.07%
ITC-19.71%21.01%140.87%76.57%251.66%859.65%
Godfrey Phillips55.06%684.24%1,041.91%1,542.64%2,806.58%4,978.43%
VST Industries-26.91%-13.75%-13.42%84.96%389.18%613.61%
NTC Industries-6.10%109.01%615.81%423.40%273.93%677.41%
Sinnar Bidi Udyog42.29%362.72%362.72%362.72%362.72%362.72%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty FMCG | Sector-12.95%25.92%84.37%168.85%570.36%570.36%

Calculate Your Golden Tobacco Investment Returns

Long-Term Investment Performance Analysis

Golden Tobacco stock price in Oct 2015 was ₹35.45, A ₹1,000.00 lump sum investment in Golden Tobacco made 10 years ago would be worth approximately ₹993.79 today, representing a negative return of -0.62%. This translates to an annualized return (CAGR) of -0.06%.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹993.79
Total Return -0.62%
Annual Return (CAGR) -0.06%
Shares Owned 28.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Golden Tobacco has delivered a total return of -11.6%.

  • 52-Week High reached INR45.00 on February 7, 2025.
  • 52-Week Low touched INR32.12 on March 28, 2025.
  • Current Price trading at INR35.23 as of October 7, 2025.

Over the past 5 years, investing INR10,000.00 in Golden Tobacco (goldentobc) would have grown to approximately INR16,364.00 as of October 7, 2025, representing a total return of 63.6%.

This represents a compound annual growth rate (CAGR) of 10.4% over the 5-year period.

Golden Tobacco (goldentobc) has delivered an annualized return of 0.2% over the past 10 years.

To illustrate: INR10,000.00 invested in Golden Tobacco would have grown to INR10,155.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Golden Tobacco (goldentobc) has achieved its strongest performance over the 5 years period, delivering a total return of 63.6%.

Golden Tobacco (goldentobc) shows the following performance across different time periods:

Positive Returns: 5 years (+63.6%), 10 years (+1.6%)

Negative Returns: 12 months (-11.6%), 3 years (-55.9%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.